Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.700 | 4.910 | 4.900 | 147,626 | +0.29(+6.29%) | |
Jan 28, 2022 | 4.500 | 4.650 | 4.430 | 4.610 | 143,336 | +0.11(+2.44%) |
Jan 27, 2022 | 4.800 | 4.839 | 4.490 | 4.500 | 141,538 | -0.25(-5.26%) |
Jan 26, 2022 | 4.820 | 5.100 | 4.680 | 4.750 | 203,044 | -0.05(-1.04%) |
Jan 25, 2022 | 4.920 | 4.922 | 4.610 | 4.800 | 174,923 | +0.05(+1.05%) |
Jan 24, 2022 | 4.850 | 4.850 | 4.210 | 4.750 | 548,600 | -0.20(-4.04%) |
Jan 21, 2022 | 5.220 | 5.300 | 4.870 | 4.950 | 354,698 | -0.32(-6.07%) |
Jan 20, 2022 | 5.460 | 5.540 | 5.220 | 5.270 | 230,774 | -0.15(-2.77%) |
Jan 19, 2022 | 5.680 | 5.720 | 5.400 | 5.420 | 189,048 | -0.21(-3.73%) |
Jan 18, 2022 | 5.940 | 5.999 | 5.560 | 5.630 | 240,292 | -0.42(-6.94%) |
Jan 14, 2022 | 6.050 | 0 | +0.58(+10.60%) | |||
Jan 13, 2022 | 5.650 | 5.720 | 5.410 | 5.470 | 258,484 | -0.20(-3.53%) |
Jan 12, 2022 | 5.780 | 5.910 | 5.570 | 5.670 | 266,403 | -0.01(-0.18%) |
Jan 11, 2022 | 5.880 | 5.991 | 5.670 | 5.680 | 296,804 | -0.29(-4.86%) |
Jan 10, 2022 | 6.300 | 6.300 | 5.770 | 5.970 | 354,023 | -0.36(-5.69%) |
Jan 07, 2022 | 6.030 | 6.330 | 5.930 | 6.330 | 190,129 | +0.32(+5.32%) |
Jan 06, 2022 | 6.080 | 6.170 | 5.830 | 6.010 | 201,034 | -0.14(-2.28%) |
Jan 05, 2022 | 6.420 | 6.440 | 6.071 | 6.150 | 251,101 | -0.29(-4.50%) |
Jan 04, 2022 | 6.680 | 6.680 | 6.345 | 6.440 | 159,122 | -0.22(-3.30%) |
Jan 03, 2022 | 6.110 | 6.770 | 6.050 | 6.660 | 386,656 | +0.56(+9.18%) |
Dec 31, 2021 | 6.300 | 6.379 | 6.070 | 6.100 | 233,513 | -0.21(-3.33%) |
Dec 30, 2021 | 6.340 | 6.545 | 6.260 | 6.310 | 266,163 | -0.04(-0.63%) |
Dec 29, 2021 | 6.420 | 6.560 | 6.120 | 6.350 | 300,760 | -0.11(-1.70%) |
Dec 28, 2021 | 6.530 | 6.620 | 6.395 | 6.460 | 282,726 | -0.16(-2.34%) |
Dec 27, 2021 | 6.750 | 6.830 | 6.570 | 6.615 | 159,134 | -0.13(-2.00%) |
Dec 23, 2021 | 6.850 | 6.900 | 6.510 | 6.750 | 305,914 | -0.02(-0.30%) |
Dec 22, 2021 | 7.000 | 7.060 | 6.530 | 6.770 | 872,826 | -0.72(-9.61%) |
Dec 21, 2021 | 7.500 | 7.550 | 7.320 | 7.490 | 338,061 | -0.01(-0.13%) |
Dec 20, 2021 | 7.050 | 7.580 | 6.870 | 7.500 | 373,611 | +0.44(+6.23%) |
Dec 17, 2021 | 6.970 | 7.150 | 6.790 | 7.060 | 307,944 | -0.03(-0.42%) |
Dec 16, 2021 | 7.140 | 7.250 | 6.850 | 7.090 | 212,715 | -0.01(-0.14%) |
Dec 15, 2021 | 6.720 | 7.100 | 6.580 | 7.100 | 270,786 | +0.47(+7.09%) |
Dec 14, 2021 | 7.290 | 7.350 | 6.580 | 6.630 | 442,133 | -0.70(-9.55%) |
Dec 13, 2021 | 7.170 | 7.480 | 7.165 | 7.330 | 317,463 | +0.18(+2.52%) |
Dec 10, 2021 | 7.200 | 7.350 | 7.080 | 7.150 | 143,115 | -0.02(-0.28%) |
Dec 09, 2021 | 7.260 | 7.450 | 7.140 | 7.170 | 223,345 | -0.24(-3.24%) |
Dec 08, 2021 | 7.150 | 7.490 | 7.050 | 7.410 | 213,444 | +0.22(+3.06%) |
Dec 07, 2021 | 6.790 | 7.360 | 6.720 | 7.190 | 475,399 | +0.54(+8.12%) |
Dec 06, 2021 | 6.460 | 6.750 | 6.195 | 6.650 | 264,152 | +0.27(+4.23%) |
Dec 03, 2021 | 6.600 | 6.636 | 6.000 | 6.380 | 504,330 | -0.29(-4.35%) |
Dec 02, 2021 | 6.670 | 6.720 | 6.458 | 6.670 | 267,810 | -0.05(-0.74%) |
Dec 01, 2021 | 7.460 | 7.460 | 6.700 | 6.720 | 554,682 | -0.66(-8.94%) |
Nov 30, 2021 | 7.359 | 7.550 | 7.351 | 7.380 | 484,107 | -0.02(-0.27%) |
Nov 29, 2021 | 7.550 | 7.870 | 7.250 | 7.400 | 446,589 | -0.03(-0.40%) |
Nov 26, 2021 | 7.710 | 8.100 | 7.320 | 7.430 | 570,226 | -0.26(-3.38%) |
Nov 24, 2021 | 7.500 | 7.825 | 7.228 | 7.690 | 447,307 | +0.13(+1.72%) |
Nov 23, 2021 | 7.210 | 7.620 | 6.850 | 7.560 | 818,700 | +0.52(+7.39%) |
Nov 22, 2021 | 7.620 | 7.650 | 6.710 | 7.040 | 814,731 | -0.09(-1.26%) |
Nov 19, 2021 | 6.303 | 7.380 | 6.303 | 7.130 | 1,777,922 | +0.95(+15.37%) |
Nov 18, 2021 | 6.740 | 6.255 | 6.190 | 6.180 | 369,807 | -0.50(-7.49%) |
Nov 17, 2021 | 6.790 | 6.949 | 6.577 | 6.680 | 357,192 | -0.23(-3.33%) |
Nov 16, 2021 | 7.060 | 7.290 | 6.390 | 6.910 | 1,409,134 | +0.16(+2.37%) |
Nov 15, 2021 | 5.400 | 7.130 | 5.341 | 6.750 | 2,502,880 | +1.35(+25.00%) |
Nov 12, 2021 | 5.250 | 5.480 | 5.150 | 5.400 | 142,830 | +0.13(+2.47%) |
Nov 11, 2021 | 5.660 | 5.660 | 5.121 | 5.270 | 260,714 | -0.40(-7.05%) |
Nov 10, 2021 | 5.950 | 5.670 | 242,861 | +0.07(+1.25%) | ||
Nov 09, 2021 | 5.700 | 5.794 | 5.430 | 5.600 | 149,478 | -0.04(-0.71%) |
Nov 08, 2021 | 5.750 | 5.840 | 5.480 | 5.640 | 177,179 | +0.01(+0.18%) |
Nov 05, 2021 | 5.520 | 5.720 | 5.320 | 5.630 | 223,299 | +0.13(+2.36%) |
Nov 04, 2021 | 5.500 | 5.610 | 5.370 | 5.500 | 168,829 | +0.00(+0.00%) |
Nov 03, 2021 | 5.370 | 5.670 | 5.320 | 5.500 | 247,082 | +0.11(+2.04%) |
Nov 02, 2021 | 5.150 | 5.390 | 5.100 | 5.390 | 113,012 | +0.21(+4.05%) |